Financial News

Altra Indtl Mtn (NQ: AIMC )

53.92 USD -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.990 7.042 6.460 6.600 180,236 -0.38(-5.44%)
May 28, 2009 7.110 7.140 6.560 6.980 160,991 -0.09(-1.27%)
May 27, 2009 7.040 7.290 6.920 7.070 188,094 -0.06(-0.84%)
May 26, 2009 6.600 7.220 6.510 7.130 212,772 +0.46(+6.90%)
May 22, 2009 7.200 7.200 6.640 6.670 93,314 -0.49(-6.84%)
May 21, 2009 7.330 7.330 6.870 7.160 128,546 -0.28(-3.76%)
May 20, 2009 7.540 7.840 7.340 7.440 394,987 -0.05(-0.67%)
May 19, 2009 7.270 7.520 6.950 7.490 380,875 +0.29(+4.03%)
May 18, 2009 6.900 7.235 6.900 7.200 129,113 +0.40(+5.88%)
May 15, 2009 7.000 7.000 6.650 6.800 159,937 -0.14(-2.02%)
May 14, 2009 6.870 7.090 6.690 6.940 231,036 +0.13(+1.91%)
May 13, 2009 6.850 7.140 6.720 6.810 248,617 -0.19(-2.71%)
May 12, 2009 7.170 7.240 6.750 7.000 225,048 -0.02(-0.28%)
May 11, 2009 7.060 7.520 6.990 7.020 238,267 -0.27(-3.70%)
May 08, 2009 7.220 7.460 7.000 7.290 413,575 +0.23(+3.26%)
May 07, 2009 7.320 7.659 7.010 7.060 640,701 -0.18(-2.49%)
May 06, 2009 7.280 7.400 6.995 7.240 667,182 +0.04(+0.56%)
May 05, 2009 6.880 7.270 6.580 7.200 1,528,849 +1.04(+16.88%)
May 04, 2009 5.800 6.240 5.750 6.160 577,503 +0.45(+7.88%)
May 01, 2009 5.480 5.780 5.410 5.710 349,727 +0.24(+4.39%)
Apr 30, 2009 5.650 5.910 5.470 5.470 434,674 -0.13(-2.32%)
Apr 29, 2009 5.110 5.690 5.020 5.600 443,378 +0.53(+10.45%)
Apr 28, 2009 4.970 5.210 4.870 5.070 149,905 +0.02(+0.40%)
Apr 27, 2009 4.950 5.150 4.860 5.050 190,737 -0.07(-1.37%)
Apr 24, 2009 4.570 5.190 4.530 5.120 516,261 +0.59(+13.02%)
Apr 23, 2009 4.870 5.020 4.370 4.530 472,567 -0.31(-6.40%)
Apr 22, 2009 4.430 5.020 4.430 4.840 439,584 +0.33(+7.32%)
Apr 21, 2009 4.550 4.800 4.230 4.510 530,844 -0.06(-1.31%)
Apr 20, 2009 5.150 5.250 4.560 4.570 437,509 -0.75(-14.10%)
Apr 17, 2009 4.850 5.460 4.650 5.320 690,568 +0.49(+10.14%)
Apr 16, 2009 4.460 4.980 4.260 4.830 548,898 +0.41(+9.28%)
Apr 15, 2009 4.460 4.570 4.320 4.420 431,645 +0.06(+1.38%)
Apr 14, 2009 4.700 4.730 4.350 4.360 454,943 -0.46(-9.54%)
Apr 13, 2009 4.460 4.860 4.450 4.820 528,441 +0.30(+6.64%)
Apr 09, 2009 4.530 4.730 4.360 4.520 958,407 +0.23(+5.36%)
Apr 08, 2009 4.410 4.630 4.150 4.290 460,007 -0.13(-2.94%)
Apr 07, 2009 4.710 4.840 4.405 4.420 192,810 -0.41(-8.49%)
Apr 06, 2009 4.830 4.890 4.540 4.830 668,845 -0.07(-1.43%)
Apr 03, 2009 4.800 4.900 4.370 4.900 195,099 +0.07(+1.45%)
Apr 02, 2009 4.300 4.850 4.250 4.830 171,159 +0.67(+16.11%)
Apr 01, 2009 3.830 4.250 3.820 4.160 104,914 +0.28(+7.22%)
Mar 31, 2009 3.990 4.070 3.640 3.880 505,265 -0.06(-1.52%)
Mar 30, 2009 4.350 4.430 3.920 3.940 263,876 -1.14(-22.44%)
Mar 26, 2009 4.450 5.090 4.360 5.080 153,772 +0.73(+16.78%)
Mar 25, 2009 4.400 4.599 4.132 4.350 102,827 +0.01(+0.23%)
Mar 24, 2009 4.260 4.610 4.150 4.340 202,133 +0.01(+0.23%)
Mar 23, 2009 4.260 4.380 3.930 4.330 225,954 +0.50(+13.05%)
Mar 20, 2009 3.830 3.920 3.762 3.830 233,698 +0.05(+1.32%)
Mar 19, 2009 3.820 4.070 3.640 3.780 310,826 -0.04(-1.05%)
Mar 18, 2009 3.940 4.130 3.720 3.820 314,122 -0.13(-3.29%)
Mar 17, 2009 3.660 4.100 3.660 3.950 234,062 +0.30(+8.22%)
Mar 16, 2009 3.760 4.000 3.642 3.650 295,981 -0.05(-1.35%)
Mar 13, 2009 3.520 3.860 3.489 3.700 215,328 +0.21(+6.02%)
Mar 12, 2009 3.340 3.560 3.070 3.490 533,657 +0.14(+4.18%)
Mar 11, 2009 3.580 3.800 3.350 3.350 420,082 -0.22(-6.16%)
Mar 10, 2009 3.810 4.060 3.550 3.570 298,331 -0.11(-2.99%)
Mar 09, 2009 3.780 3.990 3.560 3.680 115,554 -0.16(-4.17%)
Mar 06, 2009 3.630 3.990 3.630 3.840 341,077 +0.26(+7.26%)
Mar 05, 2009 4.850 5.080 3.580 3.580 421,800 -1.44(-28.69%)
Mar 04, 2009 5.050 5.150 4.890 5.020 96,600 +0.12(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback